Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2006 | HKD | 3.53 | 3.59 | 3.48 | 3.58 | 3.58 | +0.05 (+1.42%) | 19,502,000 |
5 Oct 2006 | HKD | 3.6 | 3.68 | 3.48 | 3.53 | 3.53 | -0.08 (-2.22%) | 32,236,000 |
4 Oct 2006 | HKD | 3.62 | 3.78 | 3.6 | 3.61 | 3.61 | +0.09 (+2.56%) | 60,912,000 |
3 Oct 2006 | HKD | 3.38 | 3.54 | 3.37 | 3.52 | 3.52 | +0.16 (+4.76%) | 38,643,500 |
2 Oct 2006 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
29 Sep 2006 | HKD | 3.25 | 3.36 | 3.25 | 3.36 | 3.36 | +0.15 (+4.67%) | 24,586,000 |
28 Sep 2006 | HKD | 3.18 | 3.23 | 3.16 | 3.21 | 3.21 | -0.02 (-0.62%) | 11,986,000 |
27 Sep 2006 | HKD | 3.27 | 3.28 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 13,748,000 |
26 Sep 2006 | HKD | 3.28 | 3.33 | 3.19 | 3.25 | 3.25 | -0.06 (-1.81%) | 21,211,000 |
25 Sep 2006 | HKD | 3.32 | 3.37 | 3.29 | 3.31 | 3.31 | 0.0 (0.0%) | 17,672,000 |
22 Sep 2006 | HKD | 3.36 | 3.37 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 26,364,000 |
21 Sep 2006 | HKD | 3.38 | 3.43 | 3.35 | 3.41 | 3.41 | +0.11 (+3.33%) | 37,914,000 |
20 Sep 2006 | HKD | 3.24 | 3.3 | 3.24 | 3.3 | 3.3 | +0.09 (+2.80%) | 16,204,600 |
19 Sep 2006 | HKD | 3.3 | 3.3 | 3.2 | 3.21 | 3.21 | -0.1 (-3.02%) | 17,166,000 |
18 Sep 2006 | HKD | 3.35 | 3.39 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 28,626,000 |
15 Sep 2006 | HKD | 3.14 | 3.33 | 3.14 | 3.32 | 3.32 | +0.19 (+6.07%) | 61,809,199 |
14 Sep 2006 | HKD | 3.12 | 3.15 | 3.06 | 3.13 | 3.13 | +0.05 (+1.62%) | 28,378,000 |
13 Sep 2006 | HKD | 3.09 | 3.1 | 3.06 | 3.08 | 3.08 | +0.06 (+1.99%) | 17,348,000 |
12 Sep 2006 | HKD | 3.09 | 3.1 | 3.01 | 3.02 | 3.02 | -0.03 (-0.98%) | 11,285,100 |
11 Sep 2006 | HKD | 3.01 | 3.11 | 3.01 | 3.05 | 3.05 | +0.04 (+1.33%) | 12,820,000 |
8 Sep 2006 | HKD | 3.04 | 3.06 | 3.01 | 3.01 | 3.01 | -0.03 (-0.99%) | 12,972,000 |
7 Sep 2006 | HKD | 3.05 | 3.06 | 3.01 | 3.04 | 3.04 | -0.05 (-1.62%) | 9,485,000 |
6 Sep 2006 | HKD | 3.12 | 3.13 | 3.07 | 3.09 | 3.09 | -0.03 (-0.96%) | 15,594,260 |
5 Sep 2006 | HKD | 3.13 | 3.17 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 16,034,620 |
4 Sep 2006 | HKD | 3.01 | 3.15 | 3.01 | 3.1 | 3.1 | +0.14 (+4.73%) | 46,195,000 |
1 Sep 2006 | HKD | 2.84 | 3 | 2.81 | 2.96 | 2.96 | +0.18 (+6.47%) | 38,076,000 |
31 Aug 2006 | HKD | 2.77 | 2.8 | 2.69 | 2.78 | 2.78 | +0.03 (+1.09%) | 18,447,381 |
30 Aug 2006 | HKD | 2.72 | 2.75 | 2.71 | 2.75 | 2.75 | +0.03 (+1.10%) | 3,148,000 |
29 Aug 2006 | HKD | 2.7 | 2.73 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 3,012,000 |
28 Aug 2006 | HKD | 2.71 | 2.72 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 4,146,000 |